|
 Wal-Mart Stores - [Ticker: WMT] |     | | Last Trade | 95.81 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --2.94 (+0.97%) | Open | 98.25 | | High | 98.96 | Low | 95.61 | | Volume | 10,426,289 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 88.21 x 600 - 88.22 x 600 | | Former Close | 98.75 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | WMT quotes from 2000-01-01 to 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-06-15 | 15,324,000 | 52.64 | 52.64 | 51.79 | 52.32 | 00:00:00 | | 2011-06-16 | 11,743,700 | 52.46 | 52.97 | 52.20 | 52.83 | 00:00:00 | | 2011-06-17 | 20,564,300 | 53.06 | 53.29 | 52.82 | 52.82 | 00:00:00 | | 2011-06-20 | 15,198,100 | 52.70 | 53.50 | 52.70 | 53.04 | 00:00:00 | | 2011-06-21 | 10,891,000 | 53.10 | 53.29 | 52.75 | 53.29 | 00:00:00 | | 2011-06-22 | 10,582,500 | 53.10 | 53.29 | 52.83 | 53.01 | 00:00:00 | | 2011-06-23 | 18,154,400 | 53.36 | 53.70 | 52.67 | 53.29 | 00:00:00 | | 2011-06-24 | 20,767,100 | 53.19 | 53.42 | 52.35 | 52.41 | 00:00:00 | | 2011-06-27 | 10,167,000 | 52.32 | 52.76 | 52.27 | 52.29 | 00:00:00 | | 2011-06-28 | 10,987,700 | 52.44 | 52.53 | 52.14 | 52.53 | 00:00:00 | | 2011-06-29 | 8,866,800 | 52.62 | 52.79 | 52.43 | 52.64 | 00:00:00 | | 2011-06-30 | 9,984,300 | 52.66 | 53.16 | 52.55 | 53.14 | 00:00:00 | | 2011-07-01 | 9,479,800 | 53.19 | 53.65 | 53.00 | 53.51 | 00:00:00 | | 2011-07-05 | 9,212,500 | 53.34 | 53.56 | 53.02 | 53.39 | 00:00:00 | | 2011-07-06 | 8,078,200 | 53.43 | 53.95 | 53.43 | 53.72 | 00:00:00 | | 2011-07-07 | 12,820,300 | 54.57 | 54.81 | 54.19 | 54.49 | 00:00:00 | | 2011-07-08 | 9,133,300 | 54.25 | 54.32 | 53.77 | 54.08 | 00:00:00 | | 2011-07-11 | 7,548,400 | 53.82 | 54.08 | 53.70 | 53.87 | 00:00:00 | | 2011-07-12 | 9,485,700 | 53.86 | 54.42 | 53.76 | 53.94 | 00:00:00 | | 2011-07-13 | 10,153,400 | 54.07 | 54.27 | 53.84 | 54.02 | 00:00:00 | | 2011-07-14 | 15,522,100 | 53.52 | 53.70 | 53.38 | 53.63 | 00:00:00 | | 2011-07-15 | 10,183,500 | 53.73 | 53.97 | 53.46 | 53.63 | 00:00:00 | | 2011-07-18 | 8,219,400 | 53.41 | 53.54 | 53.18 | 53.32 | 00:00:00 | | 2011-07-19 | 8,585,400 | 53.40 | 54.03 | 53.34 | 53.97 | 00:00:00 | | 2011-07-20 | 8,857,900 | 53.91 | 53.97 | 53.60 | 53.89 | 00:00:00 | | 2011-07-21 | 10,610,600 | 54.00 | 54.69 | 53.91 | 54.47 | 00:00:00 | | 2011-07-22 | 6,802,500 | 54.58 | 54.72 | 54.25 | 54.52 | 00:00:00 | | 2011-07-25 | 8,177,600 | 54.03 | 54.40 | 53.95 | 53.97 | 00:00:00 | | 2011-07-26 | 10,931,400 | 54.03 | 54.09 | 53.51 | 53.59 | 00:00:00 | | 2011-07-27 | 12,200,100 | 53.44 | 53.75 | 53.17 | 53.25 | 00:00:00 | | 2011-07-28 | 8,908,600 | 53.31 | 53.55 | 52.97 | 52.99 | 00:00:00 | | 2011-07-29 | 13,193,200 | 52.78 | 53.15 | 52.67 | 52.71 | 00:00:00 | | 2011-08-01 | 10,688,000 | 52.79 | 52.99 | 52.07 | 52.62 | 00:00:00 | | 2011-08-02 | 15,239,600 | 52.24 | 52.55 | 51.67 | 51.68 | 00:00:00 | | 2011-08-03 | 21,455,400 | 51.76 | 52.05 | 51.01 | 51.28 | 00:00:00 | | 2011-08-04 | 26,045,500 | 50.99 | 50.99 | 50.07 | 50.10 | 00:00:00 | | 2011-08-05 | 27,298,900 | 50.59 | 50.92 | 49.59 | 50.85 | 00:00:00 | | 2011-08-08 | 33,042,900 | 50.80 | 51.33 | 48.77 | 48.92 | 00:00:00 | | 2011-08-09 | 23,988,900 | 49.34 | 50.91 | 48.67 | 50.82 | 00:00:00 | | 2011-08-10 | 27,002,900 | 50.02 | 50.06 | 48.31 | 48.41 | 00:00:00 | | 2011-08-11 | 21,599,500 | 48.85 | 50.40 | 48.85 | 49.73 | 00:00:00 | | 2011-08-12 | 15,160,400 | 50.10 | 50.31 | 49.28 | 49.75 | 00:00:00 | | 2011-08-15 | 14,829,700 | 49.88 | 50.08 | 49.29 | 49.98 | 00:00:00 | | 2011-08-16 | 25,595,500 | 51.44 | 52.48 | 51.12 | 51.92 | 00:00:00 | | 2011-08-17 | 15,166,300 | 51.72 | 52.18 | 51.16 | 51.55 | 00:00:00 | | 2011-08-18 | 25,045,700 | 50.51 | 51.95 | 50.31 | 51.79 | 00:00:00 | | 2011-08-19 | 23,035,700 | 51.49 | 52.74 | 51.48 | 52.30 | 00:00:00 | | 2011-08-22 | 13,771,300 | 52.24 | 52.64 | 52.08 | 52.19 | 00:00:00 | | 2011-08-23 | 17,170,000 | 52.16 | 53.21 | 52.13 | 53.21 | 00:00:00 | | 2011-08-24 | 11,395,700 | 53.02 | 53.42 | 52.81 | 53.37 | 00:00:00 | | 2011-08-25 | 10,970,800 | 53.38 | 53.49 | 52.55 | 52.70 | 00:00:00 | | 2011-08-26 | 10,460,200 | 52.79 | 53.24 | 51.95 | 52.90 | 00:00:00 | | 2011-08-29 | 8,477,000 | 53.11 | 53.44 | 53.00 | 53.19 | 00:00:00 | | 2011-08-30 | 13,484,200 | 52.86 | 53.13 | 52.41 | 52.82 | 00:00:00 | | 2011-08-31 | 13,230,200 | 53.00 | 53.38 | 52.86 | 53.19 | 00:00:00 | | 2011-09-01 | 12,492,600 | 53.20 | 53.55 | 52.65 | 52.65 | 00:00:00 | | 2011-09-02 | 10,809,500 | 52.25 | 52.64 | 51.97 | 52.03 | 00:00:00 | | 2011-09-06 | 17,114,400 | 51.48 | 51.79 | 50.87 | 51.68 | 00:00:00 | | 2011-09-07 | 10,403,500 | 52.05 | 52.56 | 51.85 | 52.42 | 00:00:00 | | 2011-09-08 | 11,602,500 | 52.08 | 52.75 | 52.06 | 52.21 | 00:00:00 | | 2011-09-09 | 12,027,800 | 51.90 | 52.18 | 51.20 | 51.36 | 00:00:00 | | 2011-09-12 | 11,229,300 | 50.85 | 51.83 | 50.82 | 51.82 | 00:00:00 | | 2011-09-13 | 10,770,800 | 51.79 | 51.80 | 51.22 | 51.59 | 00:00:00 | | 2011-09-14 | 12,507,600 | 51.71 | 52.79 | 51.58 | 52.20 | 00:00:00 | | 2011-09-15 | 10,999,200 | 52.22 | 52.51 | 51.94 | 52.51 | 00:00:00 | | 2011-09-16 | 35,684,600 | 52.75 | 53.15 | 52.55 | 52.65 | 00:00:00 | | 2011-09-19 | 9,028,900 | 52.18 | 52.62 | 52.04 | 52.45 | 00:00:00 | | 2011-09-20 | 8,421,200 | 52.44 | 52.92 | 52.17 | 52.29 | 00:00:00 | | 2011-09-21 | 10,473,900 | 52.36 | 52.59 | 51.29 | 51.32 | 00:00:00 | | 2011-09-22 | 21,320,300 | 50.65 | 51.23 | 49.94 | 50.28 | 00:00:00 | | 2011-09-23 | 12,703,000 | 50.18 | 50.96 | 50.03 | 50.80 | 00:00:00 | | 2011-09-26 | 11,360,600 | 50.94 | 51.85 | 50.80 | 51.83 | 00:00:00 | | 2011-09-27 | 11,492,500 | 52.36 | 52.86 | 51.80 | 52.03 | 00:00:00 | | 2011-09-28 | 11,460,200 | 52.12 | 52.42 | 51.29 | 51.31 | 00:00:00 | | 2011-09-29 | 10,344,400 | 51.81 | 52.40 | 51.32 | 51.93 | 00:00:00 | | 2011-09-30 | 13,619,300 | 51.85 | 52.59 | 51.71 | 51.90 | 00:00:00 | | 2011-10-03 | 15,500,200 | 51.88 | 52.92 | 51.85 | 51.96 | 00:00:00 | | 2011-10-04 | 18,697,500 | 51.74 | 52.98 | 51.63 | 52.88 | 00:00:00 | | 2011-10-05 | 13,604,500 | 52.70 | 53.25 | 52.13 | 52.65 | 00:00:00 | | 2011-10-06 | 10,021,200 | 52.74 | 52.90 | 52.33 | 52.75 | 00:00:00 | | 2011-10-07 | 13,912,900 | 53.08 | 54.03 | 52.90 | 53.70 | 00:00:00 | | 2011-10-10 | 12,188,400 | 54.19 | 55.18 | 54.19 | 54.81 | 00:00:00 | | 2011-10-11 | 10,213,500 | 54.78 | 54.79 | 54.39 | 54.72 | 00:00:00 | | 2011-10-12 | 22,097,300 | 55.05 | 56.39 | 55.00 | 55.20 | 00:00:00 | | 2011-10-13 | 10,501,100 | 55.04 | 55.31 | 54.72 | 55.02 | 00:00:00 | | 2011-10-14 | 10,706,000 | 55.28 | 55.47 | 54.63 | 55.46 | 00:00:00 | | 2011-10-17 | 8,970,200 | 54.79 | 55.46 | 54.48 | 54.78 | 00:00:00 | | 2011-10-18 | 14,070,400 | 54.94 | 56.19 | 54.81 | 55.89 | 00:00:00 | | 2011-10-19 | 12,985,200 | 55.71 | 56.43 | 55.70 | 56.25 | 00:00:00 | | 2011-10-20 | 12,645,800 | 56.20 | 56.88 | 56.05 | 56.37 | 00:00:00 | | 2011-10-21 | 14,498,600 | 56.74 | 57.42 | 56.65 | 56.92 | 00:00:00 | | 2011-10-24 | 9,279,500 | 56.88 | 57.00 | 56.60 | 56.78 | 00:00:00 | | 2011-10-25 | 10,104,300 | 56.66 | 57.15 | 56.55 | 56.71 | 00:00:00 | | 2011-10-26 | 12,724,700 | 57.10 | 57.44 | 56.60 | 57.37 | 00:00:00 | | 2011-10-27 | 15,325,500 | 57.80 | 57.96 | 57.45 | 57.81 | 00:00:00 | | 2011-10-28 | 11,292,800 | 57.85 | 57.87 | 56.96 | 57.15 | 00:00:00 | | 2011-10-31 | 9,480,900 | 56.58 | 57.29 | 56.58 | 56.72 | 00:00:00 | | 2011-11-01 | 13,788,100 | 55.82 | 56.74 | 55.68 | 56.23 | 00:00:00 | | 2011-11-02 | 8,920,300 | 56.77 | 57.19 | 56.54 | 56.86 | 00:00:00 | | 2011-11-03 | 9,575,600 | 57.05 | 57.53 | 56.60 | 57.42 | 00:00:00 | | 2011-11-04 | 7,006,100 | 57.08 | 57.50 | 56.90 | 57.50 | 00:00:00 | | 2011-11-07 | 8,520,100 | 57.34 | 57.96 | 57.05 | 57.94 | 00:00:00 | | 2011-11-08 | 20,104,300 | 58.02 | 59.40 | 57.85 | 59.32 | 00:00:00 | | 2011-11-09 | 13,946,800 | 58.53 | 58.93 | 57.60 | 58.05 | 00:00:00 | | 2011-11-10 | 9,410,000 | 58.33 | 58.49 | 57.51 | 58.13 | 00:00:00 | | 2011-11-11 | 8,397,900 | 58.51 | 59.25 | 58.38 | 59.20 | 00:00:00 | | 2011-11-14 | 10,552,100 | 58.81 | 58.98 | 58.36 | 58.89 | 00:00:00 | | 2011-11-15 | 16,005,900 | 57.97 | 58.05 | 57.23 | 57.46 | 00:00:00 | | 2011-11-16 | 11,780,800 | 57.10 | 57.42 | 56.64 | 56.68 | 00:00:00 | | 2011-11-17 | 10,223,800 | 56.54 | 57.19 | 56.26 | 56.73 | 00:00:00 | | 2011-11-18 | 8,982,300 | 57.03 | 57.36 | 56.61 | 57.23 | 00:00:00 | | 2011-11-21 | 9,932,200 | 56.93 | 57.29 | 56.38 | 56.66 | 00:00:00 | | 2011-11-22 | 7,497,300 | 56.56 | 57.13 | 56.50 | 56.85 | 00:00:00 | | 2011-11-23 | 8,260,400 | 56.65 | 57.00 | 56.32 | 56.64 | 00:00:00 | | 2011-11-25 | 4,258,800 | 56.69 | 57.33 | 56.69 | 56.89 | 00:00:00 | | 2011-11-28 | 9,288,100 | 57.53 | 58.00 | 57.00 | 57.25 | 00:00:00 | | 2011-11-29 | 10,817,200 | 57.34 | 58.30 | 57.34 | 58.17 | 00:00:00 | | 2011-11-30 | 14,845,200 | 58.76 | 59.00 | 58.31 | 58.90 | 00:00:00 | | 2011-12-01 | 8,787,300 | 58.64 | 59.15 | 58.46 | 58.61 | 00:00:00 | | 2011-12-02 | 11,199,100 | 58.88 | 58.97 | 58.04 | 58.09 | 00:00:00 | | 2011-12-05 | 10,515,200 | 58.26 | 58.51 | 58.00 | 58.34 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
